Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMC Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.56 27.62 27.04 27.27 15,040,872 -0.25(-0.91%)
Sep 27, 2012 26.84 27.58 26.81 27.52 15,283,141 +0.77(+2.88%)
Sep 26, 2012 27.14 27.17 26.57 26.75 16,996,144 -0.42(-1.55%)
Sep 25, 2012 27.79 27.90 27.10 27.17 11,892,418 -0.59(-2.13%)
Sep 24, 2012 27.78 27.85 27.50 27.76 11,590,964 -0.26(-0.93%)
Sep 21, 2012 27.81 28.18 27.66 28.02 21,188,576 +0.50(+1.82%)
Sep 20, 2012 27.56 27.76 27.33 27.52 15,603,442 -0.21(-0.76%)
Sep 19, 2012 27.61 27.88 27.52 27.73 13,847,302 +0.06(+0.22%)
Sep 18, 2012 27.57 27.97 27.56 27.67 23,954,984 +0.09(+0.33%)
Sep 17, 2012 27.86 27.90 27.50 27.58 13,905,598 -0.28(-1.01%)
Sep 14, 2012 27.49 28.07 27.49 27.86 23,324,518 +0.34(+1.24%)
Sep 13, 2012 27.32 27.75 27.19 27.52 18,074,660 +0.21(+0.77%)
Sep 12, 2012 27.33 27.69 27.26 27.31 13,955,307 -0.01(-0.04%)
Sep 11, 2012 27.45 27.68 27.29 27.32 13,872,641 -0.06(-0.22%)
Sep 10, 2012 27.61 27.93 27.37 27.38 12,349,359 -0.32(-1.16%)
Sep 07, 2012 27.30 27.76 27.25 27.70 16,368,967 +0.19(+0.69%)
Sep 06, 2012 26.60 27.52 26.60 27.51 22,896,976 +1.10(+4.17%)
Sep 05, 2012 26.28 26.53 26.03 26.41 11,518,820 +0.06(+0.23%)
Sep 04, 2012 26.27 26.53 25.97 26.35 11,292,872 +0.06(+0.23%)
Aug 31, 2012 26.47 26.58 26.04 26.29 14,583,849 +0.02(+0.08%)
Aug 30, 2012 26.69 26.74 26.25 26.27 16,484,035 -0.62(-2.31%)
Aug 29, 2012 26.54 26.96 26.35 26.89 16,451,447 +0.48(+1.82%)
Aug 27, 2012 26.69 26.77 26.30 26.41 15,534,720 -0.27(-1.01%)
Aug 24, 2012 25.93 26.70 25.85 26.68 18,075,612 +0.70(+2.69%)
Aug 23, 2012 26.22 26.31 25.91 25.98 9,660,038 -0.37(-1.40%)
Aug 22, 2012 26.16 26.44 26.00 26.35 11,349,292 +0.21(+0.80%)
Aug 21, 2012 26.65 26.80 26.05 26.14 13,080,083 -0.44(-1.66%)
Aug 20, 2012 26.72 26.78 26.40 26.58 11,512,577 -0.27(-1.01%)
Aug 17, 2012 26.50 26.91 26.45 26.85 19,582,096 +0.59(+2.25%)
Aug 16, 2012 26.16 26.38 26.00 26.26 29,098,848 +0.82(+3.22%)
Aug 15, 2012 25.79 25.92 25.44 25.44 20,421,756 -0.27(-1.05%)
Aug 14, 2012 26.74 26.74 25.59 25.71 24,127,390 -1.03(-3.85%)
Aug 13, 2012 26.85 26.87 26.44 26.74 7,765,539 -0.25(-0.93%)
Aug 10, 2012 26.87 27.01 26.72 26.99 11,498,453 -0.02(-0.07%)
Aug 09, 2012 26.86 27.08 26.80 27.01 11,477,620 +0.21(+0.78%)
Aug 08, 2012 26.78 26.94 26.65 26.80 9,754,885 -0.13(-0.48%)
Aug 07, 2012 26.65 27.09 26.61 26.93 13,391,451 +0.31(+1.16%)
Aug 06, 2012 26.75 26.88 26.61 26.62 11,826,698 -0.18(-0.67%)
Aug 03, 2012 26.64 26.92 26.46 26.80 15,017,752 +0.72(+2.76%)
Aug 02, 2012 26.04 26.50 25.82 26.08 11,862,412 -0.06(-0.23%)
Aug 01, 2012 26.46 26.14 26.14 26.14 14,126,609 -0.07(-0.27%)
Jul 31, 2012 26.14 26.49 26.14 26.21 13,955,118 -0.10(-0.38%)
Jul 30, 2012 26.30 26.60 25.96 26.31 15,440,988 -0.24(-0.90%)
Jul 27, 2012 25.47 26.67 25.41 26.55 20,591,664 +0.79(+3.07%)
Jul 26, 2012 25.60 26.14 25.37 25.76 16,218,734 +0.60(+2.38%)
Jul 25, 2012 25.19 25.47 25.00 25.16 12,615,827 -0.18(-0.71%)
Jul 24, 2012 24.61 25.60 24.48 25.34 29,766,260 +0.54(+2.18%)
Jul 23, 2012 24.50 24.93 24.28 24.80 16,445,548 -0.25(-1.00%)
Jul 20, 2012 25.23 25.43 25.02 25.05 12,376,976 -0.41(-1.61%)
Jul 19, 2012 25.33 25.69 25.09 25.46 24,188,160 +0.38(+1.52%)
Jul 18, 2012 24.56 25.40 24.51 25.08 35,677,432 +2.16(+9.42%)
Jul 17, 2012 23.35 23.50 22.79 22.92 28,678,112 -0.37(-1.59%)
Jul 16, 2012 23.67 23.74 23.21 23.29 15,091,686 -0.36(-1.52%)
Jul 13, 2012 23.35 23.74 23.25 23.65 11,190,942 +0.33(+1.42%)
Jul 12, 2012 23.38 23.49 22.85 23.32 18,557,082 -0.23(-0.98%)
Jul 11, 2012 23.63 23.99 23.36 23.55 21,024,620 -0.01(-0.04%)
Jul 10, 2012 23.80 24.24 23.40 23.56 16,438,610 -0.13(-0.55%)
Jul 09, 2012 23.98 24.04 23.59 23.69 18,520,684 -0.38(-1.58%)
Jul 06, 2012 24.36 24.60 23.62 24.07 25,445,718 -1.17(-4.64%)
Jul 05, 2012 25.52 25.58 25.10 25.24 10,870,600 -0.39(-1.52%)
Jul 03, 2012 25.31 25.65 25.19 25.63 8,660,914 +0.40(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.